芝浦電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,675 | 4,725 | 4,510 | 4,630 | +15 | +0.3% | 56,600 |
| 2017/11/08 | 4,630 | 4,675 | 4,570 | 4,615 | -15 | -0.3% | 19,500 |
| 2017/11/07 | 4,480 | 4,665 | 4,455 | 4,630 | +120 | +2.7% | 34,400 |
| 2017/11/06 | 4,565 | 4,590 | 4,490 | 4,510 | -70 | -1.5% | 21,600 |
| 2017/11/02 | 4,650 | 4,650 | 4,560 | 4,580 | -55 | -1.2% | 24,300 |
| 2017/11/01 | 4,635 | 4,640 | 4,560 | 4,635 | +15 | +0.3% | 27,300 |
| 2017/10/31 | 4,520 | 4,620 | 4,515 | 4,620 | +100 | +2.2% | 32,600 |
| 2017/10/30 | 4,510 | 4,520 | 4,430 | 4,520 | +75 | +1.7% | 26,100 |
| 2017/10/27 | 4,465 | 4,490 | 4,410 | 4,445 | -45 | -1% | 15,600 |
| 2017/10/26 | 4,355 | 4,490 | 4,355 | 4,490 | +90 | +2% | 12,300 |
| 2017/10/25 | 4,400 | 4,465 | 4,385 | 4,400 | ±0 | ±0% | 25,600 |
| 2017/10/24 | 4,365 | 4,405 | 4,315 | 4,400 | +35 | +0.8% | 14,700 |
| 2017/10/23 | 4,240 | 4,425 | 4,240 | 4,365 | +135 | +3.2% | 36,700 |
| 2017/10/20 | 4,230 | 4,280 | 4,140 | 4,230 | -70 | -1.6% | 54,100 |
| 2017/10/19 | 4,365 | 4,375 | 4,265 | 4,300 | -15 | -0.3% | 33,500 |
| 2017/10/18 | 4,495 | 4,495 | 4,270 | 4,315 | -130 | -2.9% | 44,700 |
| 2017/10/17 | 4,465 | 4,495 | 4,430 | 4,445 | -20 | -0.4% | 15,500 |
| 2017/10/16 | 4,480 | 4,565 | 4,435 | 4,465 | -50 | -1.1% | 30,600 |
| 2017/10/13 | 4,550 | 4,550 | 4,490 | 4,515 | -35 | -0.8% | 24,900 |
| 2017/10/12 | 4,545 | 4,600 | 4,520 | 4,550 | +10 | +0.2% | 20,500 |
| 2017/10/11 | 4,615 | 4,615 | 4,500 | 4,540 | -55 | -1.2% | 23,400 |
| 2017/10/10 | 4,500 | 4,650 | 4,490 | 4,595 | +145 | +3.3% | 38,000 |
| 2017/10/06 | 4,390 | 4,490 | 4,390 | 4,450 | +20 | +0.5% | 21,200 |
| 2017/10/05 | 4,515 | 4,515 | 4,350 | 4,430 | -90 | -2% | 46,100 |
| 2017/10/04 | 4,595 | 4,615 | 4,500 | 4,520 | -105 | -2.3% | 33,600 |
| 2017/10/03 | 4,650 | 4,680 | 4,580 | 4,625 | -70 | -1.5% | 49,500 |
| 2017/10/02 | 4,550 | 4,695 | 4,505 | 4,695 | +165 | +3.6% | 72,300 |
| 2017/09/29 | 4,455 | 4,535 | 4,450 | 4,530 | +35 | +0.8% | 33,100 |
| 2017/09/28 | 4,560 | 4,590 | 4,420 | 4,495 | -5 | -0.1% | 45,900 |
| 2017/09/27 | 4,480 | 4,515 | 4,455 | 4,500 | +65 | +1.5% | 33,800 |
| 2017/09/26 | 4,450 | 4,480 | 4,380 | 4,435 | -45 | -1% | 21,300 |
| 2017/09/25 | 4,375 | 4,540 | 4,370 | 4,480 | +140 | +3.2% | 40,800 |
| 2017/09/22 | 4,435 | 4,450 | 4,285 | 4,340 | -125 | -2.8% | 68,300 |
| 2017/09/21 | 4,400 | 4,495 | 4,400 | 4,465 | +55 | +1.2% | 46,500 |
| 2017/09/20 | 4,500 | 4,510 | 4,400 | 4,410 | -90 | -2% | 50,000 |
| 2017/09/19 | 4,570 | 4,570 | 4,480 | 4,500 | +85 | +1.9% | 64,700 |
| 2017/09/15 | 4,390 | 4,445 | 4,315 | 4,415 | +70 | +1.6% | 43,500 |
| 2017/09/14 | 4,385 | 4,420 | 4,265 | 4,345 | -5 | -0.1% | 51,300 |
| 2017/09/13 | 4,250 | 4,475 | 4,250 | 4,350 | +135 | +3.2% | 89,500 |
| 2017/09/12 | 4,200 | 4,295 | 4,150 | 4,215 | +60 | +1.4% | 74,700 |
| 2017/09/11 | 4,090 | 4,210 | 4,090 | 4,155 | +120 | +3% | 51,000 |
| 2017/09/08 | 4,010 | 4,090 | 4,000 | 4,035 | +5 | +0.1% | 35,700 |
| 2017/09/07 | 4,000 | 4,045 | 3,885 | 4,030 | +190 | +4.9% | 74,800 |
| 2017/09/06 | 3,740 | 3,855 | 3,625 | 3,840 | +30 | +0.8% | 39,000 |
| 2017/09/05 | 4,030 | 4,045 | 3,805 | 3,810 | -275 | -6.7% | 54,700 |
| 2017/09/04 | 4,085 | 4,090 | 3,960 | 4,085 | -15 | -0.4% | 54,300 |
| 2017/09/01 | 4,200 | 4,230 | 4,100 | 4,100 | -100 | -2.4% | 45,600 |
| 2017/08/31 | 3,980 | 4,300 | 3,960 | 4,200 | +295 | +7.6% | 127,500 |
| 2017/08/30 | 3,935 | 3,945 | 3,850 | 3,905 | ±0 | ±0% | 19,900 |
| 2017/08/29 | 3,830 | 3,920 | 3,830 | 3,905 | +5 | +0.1% | 16,400 |
1901～
1950
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「芝浦電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 芝浦電子 | 626,000円 | - | - | - | - | 2.56倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03倍 | 0.74倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
